Bridge Builder Large Cap Growth Fund (BBGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.85
-0.05 (-0.22%)
Mar 31, 2026, 8:09 AM EST
BBGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 3.37% |
| Mar 30, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.22% |
| Mar 27, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.22% |
| Mar 26, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.93% |
| Mar 25, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.67% |
| Mar 24, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.00% |
| Mar 23, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.31% |
| Mar 20, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.46% |
| Mar 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.25% |
| Mar 18, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.51% |
| Mar 17, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.21% |
| Mar 16, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.25% |
| Mar 13, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.78% |
| Mar 12, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -1.82% |
| Mar 11, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.32% |
| Mar 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.52% |
| Mar 9, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.93% |
| Mar 6, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.28% |
| Mar 5, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.08% |
| Mar 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.85% |
| Mar 3, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.72% |
| Mar 2, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.04% |
| Feb 27, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.40% |
| Feb 26, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.56% |
| Feb 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.20% |
| Feb 24, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.89% |
| Feb 23, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.40% |
| Feb 20, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.64% |
| Feb 19, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.24% |
| Feb 18, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.77% |
| Feb 17, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.32% |
| Feb 13, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.16% |
| Feb 12, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.87% |
| Feb 11, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.59% |
| Feb 10, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.24% |
| Feb 9, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 2.67% |
| Feb 5, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -1.63% |
| Feb 4, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.71% |
| Feb 3, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.86% |
| Feb 2, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.50% |
| Jan 29, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.84% |
| Jan 28, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.27% |
| Jan 27, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.31% |
| Jan 26, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.89% |
| Jan 22, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.74% |
| Jan 21, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.94% |
| Jan 20, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -2.34% |
| Jan 15, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.19% |
| Jan 14, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -1.03% |
| Jan 13, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.60% |